Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Deutsche Telekom AG (DTE.SG)

Compare
31.80
-0.03
(-0.09%)
At close: April 17 at 9:59:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202532.0032.0231.5731.8031.8060,258
Apr 16, 202531.5032.0731.4131.8331.8353,170
Apr 15, 202531.4331.8231.3531.7031.7068,949
Apr 14, 202530.9531.4430.6331.3131.31105,482
Apr 11, 202531.8931.9130.2530.8630.86100,945
Apr 10, 2025 0.9 Dividend
Apr 10, 202532.1132.1331.1431.6831.68125,780
Apr 9, 202531.1933.2330.6733.0132.1182,438
Apr 8, 202531.7532.0330.7431.4230.56170,498
Apr 7, 202530.2032.2629.7131.5330.67290,156
Apr 4, 202533.9434.0932.1932.4731.58131,112
Apr 3, 202533.5734.3533.5233.9333.0065,114
Apr 2, 202534.5334.6133.9734.0333.1082,063
Apr 1, 202534.3734.6134.2334.4033.4686,604
Mar 31, 202533.9634.5533.9334.3133.37119,315
Mar 28, 202533.3834.2433.3834.1533.2286,285
Mar 27, 202533.3733.5933.3133.4732.5632,732
Mar 26, 202533.3833.5732.8533.4532.5494,236
Mar 25, 202533.2433.6633.2433.3932.4870,682
Mar 24, 202533.8433.8833.2033.3032.3976,301
Mar 21, 202533.2933.7633.2933.7232.8058,483
Mar 20, 202533.5533.6433.3133.3132.4059,067
Mar 19, 202533.7733.8933.4633.5232.6142,861
Mar 18, 202533.8834.0933.5233.7632.8461,867
Mar 17, 202533.7733.8933.5633.8532.9387,373
Mar 14, 202533.8933.9233.3133.6932.7767,790
Mar 13, 202533.3033.8533.0933.7532.83119,413
Mar 12, 202534.5534.7932.9933.3132.4071,516
Mar 11, 202534.5534.7933.1433.4432.53122,825
Mar 10, 202534.4034.6033.7334.3933.45124,622
Mar 7, 202532.9234.0932.9234.0533.1285,830
Mar 6, 202534.2934.4132.5732.9332.03132,037
Mar 5, 202535.4635.4833.9034.1733.2493,278
Mar 4, 202535.7835.8335.0835.0834.1251,487
Mar 3, 202534.8635.9134.7835.7534.7887,860
Feb 28, 202534.1934.8134.0234.7233.77100,859
Feb 27, 202533.9734.6533.6134.2533.32129,954
Feb 26, 202534.2034.4533.4233.7632.84176,108
Feb 25, 202534.5535.0734.5435.0734.11111,307
Feb 24, 202534.5834.8334.5334.5333.5995,268
Feb 21, 202534.3334.5134.1434.4233.4892,722
Feb 20, 202534.4534.7633.9134.2233.2981,170
Feb 19, 202534.4534.8834.2834.4133.47137,607
Feb 18, 202534.0034.5033.9934.4533.51138,947
Feb 17, 202533.6934.0733.5034.0133.08121,096
Feb 14, 202533.6733.7233.3633.6032.6842,448
Feb 13, 202534.2834.4433.3133.5732.6583,685
Feb 12, 202533.9534.3033.7834.2133.2886,891
Feb 11, 202533.4333.9833.3033.9233.0075,248
Feb 10, 202533.0933.5133.0433.4632.55109,115
Feb 7, 202532.9533.1532.8732.9732.0768,270
Feb 6, 202532.7532.9832.5832.8831.9875,735
Feb 5, 202532.2432.7332.2432.7131.8255,102
Feb 4, 202532.5232.6832.1232.3031.4225,043
Feb 3, 202531.7132.6631.6832.5231.6366,344
Jan 31, 202532.2532.4132.1132.2631.3876,072
Jan 30, 202531.9832.2731.9032.2231.34100,631
Jan 29, 202530.7532.2330.4131.7630.89113,984
Jan 28, 202529.9830.7329.9330.6529.8155,828
Jan 27, 202529.2929.9329.2629.8729.0640,544
Jan 24, 202530.1230.1329.2529.3728.5750,290
Jan 23, 202529.9830.2429.9830.1029.2838,421
Jan 22, 202530.3630.4629.8729.9729.1542,196
Jan 21, 202530.2230.5130.1930.3629.5347,798
Jan 20, 202530.2830.4830.1630.2229.4058,774
Jan 17, 202530.2030.3930.0830.2829.4568,813
Jan 16, 202530.0230.3029.5630.2129.3932,037
Jan 15, 202530.1430.3429.9230.0129.1934,988
Jan 14, 202529.8930.1529.7430.1329.3139,104
Jan 13, 202529.4529.9529.3729.8429.0331,715
Jan 10, 202529.5529.7829.3029.4728.6737,714
Jan 9, 202529.0629.5429.0029.5028.7036,976
Jan 8, 202529.0029.1428.8529.0828.2939,967
Jan 7, 202528.8129.0928.7029.0128.22101,955
Jan 6, 202529.5029.5028.6928.8128.0254,810
Jan 3, 202529.2329.4529.1529.3328.5383,896
Jan 2, 202528.9329.1928.8229.1528.3655,821
Dec 30, 202428.9129.0228.8328.8328.0414,797
Dec 27, 202428.8528.9828.5828.9528.1668,328
Dec 23, 202429.0129.0128.7628.8528.0682,193
Dec 20, 202429.0629.0628.7328.9128.1251,863
Dec 19, 202428.9729.4628.9229.1728.3771,547
Dec 18, 202429.6629.7529.3229.3328.5347,707
Dec 17, 202429.9230.0229.6429.6628.8563,681
Dec 16, 202429.7430.1429.7429.9529.1365,549
Dec 13, 202430.0030.0029.7629.7728.9621,915
Dec 12, 202429.8130.0329.7429.9629.1444,830
Dec 11, 202429.6030.0229.6029.7728.9643,826
Dec 10, 202429.6029.9629.4929.6028.7977,432
Dec 9, 202430.6530.6729.7529.7628.95134,751
Dec 6, 202430.4830.7730.4830.6129.78136,648
Dec 5, 202430.2330.6030.2330.5329.70179,832
Dec 4, 202430.5830.6330.1230.2429.42104,967
Dec 3, 202430.5230.5830.3530.5729.7499,977
Dec 2, 202430.2330.5330.1630.4229.59107,989
Nov 29, 202430.1530.2930.0230.2329.4176,994
Nov 28, 202429.9530.1229.8830.1229.3073,412
Nov 27, 202429.8429.9829.7529.9129.0952,671
Nov 26, 202429.6429.9329.6329.8129.0050,773
Nov 25, 202429.4029.9829.3829.7228.9196,907
Nov 22, 202428.9829.4128.9729.3528.5555,275
Nov 21, 202428.9229.0428.6828.9628.1738,236
Nov 20, 202428.7428.9828.7428.8528.0640,831
Nov 19, 202428.7028.8328.5128.6227.8463,929
Nov 18, 202428.7228.7528.4328.6727.8981,158
Nov 15, 202428.7028.7328.5828.6727.8958,209
Nov 14, 202427.9529.1027.9428.7227.94196,272
Nov 13, 202427.9828.1327.6827.9327.1768,632
Nov 12, 202428.5528.6627.9628.1127.3449,070
Nov 11, 202428.4828.7628.4828.6627.8896,348
Nov 8, 202428.2628.6328.1928.5427.7660,440
Nov 7, 202428.4628.4728.0728.2827.5161,120
Nov 6, 202428.0928.7228.0928.4627.6898,454
Nov 5, 202427.9328.2127.9328.1427.3762,215
Nov 4, 202427.9928.1427.9027.9027.1480,692
Nov 1, 202427.7728.1027.7727.9827.2226,791
Oct 31, 202428.0228.0327.6927.7727.0173,845
Oct 30, 202428.4228.4227.9528.0927.3254,352
Oct 29, 202428.2528.4528.2528.3927.6279,980
Oct 28, 202428.0728.2928.0728.2227.45179,996
Oct 25, 202428.0528.3027.9327.9427.1857,752
Oct 24, 202427.7228.1227.7228.0827.3144,571
Oct 23, 202427.6927.7327.5127.5126.7668,846
Oct 22, 202427.9828.0227.3927.6226.8765,666
Oct 21, 202428.2328.2627.8727.9527.1968,803
Oct 18, 202428.1628.2627.9228.2127.4470,785
Oct 17, 202428.2328.3328.1428.1427.3750,512
Oct 16, 202427.9428.2327.9328.2027.4368,281
Oct 15, 202427.5428.0727.5327.9227.16130,174
Oct 14, 202427.2727.5827.1127.5626.8192,879
Oct 11, 202427.3727.3726.9527.1126.3775,174
Oct 10, 202426.9227.3326.9227.2326.4961,988
Oct 9, 202426.5826.7426.4926.7225.9944,751
Oct 8, 202426.3426.6826.3026.5925.8745,903
Oct 7, 202426.3426.5226.2826.4025.6872,436
Oct 4, 202426.2626.4626.2026.3725.6525,783
Oct 3, 202426.2026.4226.1726.2125.5024,584
Oct 2, 202426.5526.5526.2526.2925.5739,575
Oct 1, 202426.3726.5826.3726.4925.7768,494
Sep 30, 202426.1726.5026.1726.4125.6957,980
Sep 27, 202426.3626.3926.2126.2125.50138,519
Sep 26, 202426.6126.6126.2126.3525.6366,877
Sep 25, 202426.3126.5726.3126.4525.7313,042
Sep 24, 202426.3226.4826.1326.3925.6771,376
Sep 23, 202426.1826.3926.1026.2425.5240,185
Sep 20, 202425.9726.2425.9726.1225.4145,136
Sep 19, 202426.3726.4525.6725.9625.2587,168
Sep 18, 202426.5626.7926.1326.2725.5549,888
Sep 17, 202426.9727.0126.5126.5425.8252,054
Sep 16, 202426.8526.9826.7326.9726.2356,515
Sep 13, 202426.5726.8426.5726.7426.0158,274
Sep 12, 202426.4026.6226.3526.5925.8748,413
Sep 11, 202426.0526.3925.9626.3925.6735,499
Sep 10, 202425.9026.0925.9026.0925.3853,586
Sep 9, 202425.9526.2525.9526.2225.5127,949
Sep 6, 202426.3626.3625.8725.9125.2054,604
Sep 5, 202426.0926.4226.0526.2425.5247,044
Sep 4, 202425.6726.1525.5726.0325.3235,660
Sep 3, 202425.9226.0025.6525.7425.0452,242
Sep 2, 202425.7025.9725.7025.9425.2366,650
Aug 30, 202425.6825.8625.6125.6824.9832,727
Aug 29, 202425.5025.8325.5025.6624.9641,157
Aug 28, 202425.3625.5625.3425.5024.8069,011
Aug 27, 202425.2325.4125.1925.3124.6242,817
Aug 26, 202425.1125.2625.1125.1824.4967,707
Aug 23, 202425.0425.2625.0425.1524.4635,540
Aug 22, 202424.9725.1624.9725.0524.3731,944
Aug 21, 202425.0325.1124.9624.9824.3026,359
Aug 20, 202425.2125.2925.0225.0224.3419,273
Aug 19, 202425.1125.3225.1125.2324.5444,336
Aug 16, 202425.0125.1824.9625.1124.4351,106
Aug 15, 202424.9525.0624.9024.9924.3132,347
Aug 14, 202424.7724.9624.7524.9224.2484,610
Aug 13, 202424.7224.8124.6824.7624.0864,301
Aug 12, 202424.6624.7824.5724.7024.0338,275
Aug 9, 202424.4424.6124.3124.5723.90121,193
Aug 8, 202424.1124.5524.0524.3623.70116,918
Aug 7, 202423.8124.0623.7323.7523.1060,746
Aug 6, 202423.8823.9723.4923.7323.0844,174
Aug 5, 202423.7623.9422.7923.6723.02176,393
Aug 2, 202423.9124.3723.8324.1223.4664,964
Aug 1, 202424.0724.2023.9124.0023.3527,813
Jul 31, 202424.1624.1623.8024.0823.4232,507
Jul 30, 202424.1524.2524.0524.0623.4024,454
Jul 29, 202424.2724.4224.1124.1123.4515,418
Jul 26, 202424.1424.2624.1024.2523.597,936
Jul 25, 202423.9824.2923.8624.1523.4928,058
Jul 24, 202424.0724.1323.8124.0223.3732,801
Jul 23, 202424.2624.2824.1224.1223.467,926
Jul 22, 202424.1824.4124.1824.2623.6068,960
Jul 19, 202424.1824.3224.1124.1123.4522,412
Jul 18, 202424.0124.2924.0024.1323.4740,415
Jul 17, 202423.7824.0623.7224.0023.3536,943
Jul 16, 202423.8723.9023.6823.7923.1428,657
Jul 15, 202423.9323.9423.7223.7423.0956,160
Jul 12, 202423.6923.9823.6923.8623.2154,993
Jul 11, 202423.8723.9523.6923.6923.0415,243
Jul 10, 202423.6223.8823.5623.8423.1913,318
Jul 9, 202423.9023.9023.5723.5722.9312,107
Jul 8, 202423.8524.0223.8023.9123.2636,299
Jul 5, 202423.7723.9723.7323.9123.2675,740
Jul 4, 202423.7923.8423.7223.7423.0933,918
Jul 3, 202423.5323.7823.5323.7623.1155,503
Jul 2, 202423.6723.6823.4623.5122.8736,666
Jul 1, 202423.5223.7623.5223.7023.0571,017
Jun 28, 202423.4023.5323.3923.4422.8050,100
Jun 27, 202423.3023.4523.3023.3822.7458,920
Jun 26, 202423.4123.4523.2023.2722.6423,404
Jun 25, 202423.1323.4423.0823.2722.6451,051
Jun 24, 202422.9023.2022.8523.1022.4767,506
Jun 21, 202422.9023.0022.8122.8522.2333,719
Jun 20, 202422.8922.9422.7722.8522.2369,308
Jun 19, 202422.7822.9022.7322.8622.2458,443
Jun 18, 202422.6322.7822.6122.7822.1643,983
Jun 17, 202422.6622.7822.4922.5921.9752,405
Jun 14, 202422.5822.7222.4522.5321.92111,424
Jun 13, 202422.4922.7622.4622.5021.8941,859
Jun 12, 202422.6122.7922.4622.4621.8568,304
Jun 11, 202422.6322.7522.4222.5421.9360,880
Jun 10, 202422.5322.6622.4222.5721.9558,967
Jun 7, 202422.6522.7022.5222.5621.9438,646
Jun 6, 202422.5322.7522.5222.6121.9949,434
Jun 5, 202422.3722.6922.3622.5521.9445,844
Jun 4, 202422.1722.4022.0322.3221.7185,372
Jun 3, 202422.4022.7022.0622.0621.46109,528
May 31, 202421.9522.4221.9522.3621.75133,446
May 30, 202421.5622.0321.5621.9521.357,436
May 29, 202421.6621.7521.6021.6221.0321,944
May 28, 202421.7421.8221.6121.7021.1117,651
May 27, 202421.7621.8021.6821.7421.1535,416
May 24, 202421.6921.7921.6521.7021.1112,267
May 23, 202422.1422.1421.6821.6921.1026,719
May 22, 202422.1422.2121.9622.0221.4235,205
May 21, 202422.1322.2522.0822.1121.5141,494
May 20, 202422.0022.2621.9422.1621.5642,518
May 17, 202421.9522.0621.8121.9721.3753,482
May 16, 202421.8322.2621.7221.8621.2696,694
May 15, 202422.0422.2422.0222.1021.5024,827
May 14, 202421.9022.1421.9021.9921.3911,293
May 13, 202421.9822.0421.9121.9221.3221,432
May 10, 202421.9122.0821.8821.9421.3494,484
May 9, 202421.6321.9821.5921.8721.2713,128
May 8, 202421.6521.7721.5821.6021.0135,463
May 7, 202421.7021.8121.5921.6821.0937,684
May 6, 202421.6921.8421.6021.6921.1051,577
May 3, 202421.6721.7821.6221.6221.0328,843
May 2, 202421.5121.7821.4921.6621.0776,763
Apr 30, 202421.7921.7921.4521.4520.8761,115
Apr 29, 202421.9121.9121.7221.7221.1342,619
Apr 26, 202421.6921.8721.6521.8021.2162,870
Apr 25, 202421.7121.8821.5521.6421.0565,814
Apr 24, 202421.7621.8721.6821.7421.1539,899
Apr 23, 202421.6121.8221.6121.7621.1786,086
Apr 22, 202421.2421.6421.1821.5520.9667,631
Apr 19, 202420.7321.2120.7121.1020.52149,717
Apr 18, 202420.9721.0120.8620.8620.2957,152
Apr 17, 202420.8121.0220.7320.8220.25113,435